Deutsche Märkte öffnen in 3 Stunden 24 Minuten
Nikkei 225
37.818,11 -641,97 (-1,67%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.127,18 -2.101,03 (-3,38%) CMC Crypto 200
1.389,55 -34,55 (-2,43%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Haulotte Group (PHT.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:08AM CEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 23. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 22. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 19. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 18. Apr. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 17. Apr. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 16. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 15. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 12. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 11. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 10. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 09. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 08. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 05. Apr. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 04. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 03. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 02. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 28. März 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 27. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 26. März 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 25. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 22. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 21. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 20. März 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 19. März 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 18. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 15. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 14. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 13. März 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 12. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 11. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 08. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 07. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 06. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 05. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 04. März 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 01. März 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 29. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 28. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 27. Feb. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 26. Feb. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 23. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 22. Feb. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 21. Feb. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 20. Feb. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 19. Feb. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 16. Feb. 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 15. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 14. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 13. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 12. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 09. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 08. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 07. Feb. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 06. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 05. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 02. Feb. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 01. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 31. Jan. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 30. Jan. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 29. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 26. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 25. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 24. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 23. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 22. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 19. Jan. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 18. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 17. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 16. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 15. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 12. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 11. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 10. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 09. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 08. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 05. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 04. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 03. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 02. Jan. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 29. Dez. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 28. Dez. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 27. Dez. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 22. Dez. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 21. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 20. Dez. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 19. Dez. 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 18. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 15. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 14. Dez. 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 13. Dez. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 12. Dez. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 11. Dez. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08. Dez. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 07. Dez. 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 06. Dez. 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 05. Dez. 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 04. Dez. 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 01. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 30. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
